BMW.DEBMW.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $90.48 | $91.00 | $89.18 | $90.12 | 1.03M |
| 1/14/2026 | $88.62 | $91.98 | $88.56 | $90.54 | 1.10M |
| 1/13/2026 | $88.92 | $89.98 | $88.20 | $88.70 | 1.21M |
| 1/12/2026 | $91.74 | $91.86 | $89.84 | $90.56 | 893,874 |
| 1/9/2026 | $92.00 | $94.50 | $91.82 | $92.02 | 1.18M |
| 1/8/2026 | $92.10 | $92.92 | $89.78 | $92.72 | 965,829 |
| 1/7/2026 | $92.78 | $93.94 | $91.90 | $93.08 | 606,633 |
| 1/6/2026 | $93.66 | $94.40 | $92.72 | $93.82 | 686,232 |
| 1/5/2026 | $96.30 | $97.30 | $93.36 | $93.82 | 862,493 |
| 1/2/2026 | $93.14 | $96.32 | $92.98 | $95.80 | 726,352 |
| 12/30/2025 | $93.24 | $93.58 | $92.62 | $93.14 | 286,069 |
| 12/29/2025 | $92.68 | $93.56 | $92.34 | $93.44 | 437,131 |
| 12/23/2025 | $92.62 | $92.90 | $92.14 | $92.42 | 313,402 |
| 12/22/2025 | $94.00 | $94.04 | $92.56 | $93.20 | 388,188 |
| 12/19/2025 | $93.10 | $94.12 | $93.00 | $93.46 | 2.77M |
| 12/18/2025 | $92.78 | $93.62 | $92.34 | $92.70 | 861,230 |
| 12/17/2025 | $93.92 | $94.00 | $92.54 | $92.96 | 897,860 |
| 12/16/2025 | $95.22 | $95.50 | $93.00 | $94.32 | 1.01M |
| 12/15/2025 | $96.34 | $97.14 | $94.54 | $94.54 | 642,054 |
| 12/12/2025 | $95.62 | $96.52 | $95.42 | $96.38 | 587,674 |
| 12/11/2025 | $96.28 | $96.32 | $93.66 | $95.40 | 973,583 |
| 12/10/2025 | $97.00 | $97.50 | $95.30 | $95.98 | 832,142 |
| 12/9/2025 | $97.50 | $97.92 | $96.42 | $97.24 | 871,199 |
| 12/8/2025 | $95.94 | $97.54 | $95.66 | $96.78 | 1.03M |
| 12/5/2025 | $92.86 | $97.04 | $92.64 | $96.10 | 2.05M |
| 12/4/2025 | $90.48 | $93.18 | $90.36 | $92.78 | 2.10M |
| 12/3/2025 | $89.00 | $90.42 | $87.90 | $89.34 | 815,701 |
| 12/2/2025 | $89.00 | $89.96 | $88.72 | $89.56 | 648,071 |
| 12/1/2025 | $88.00 | $89.42 | $87.58 | $89.38 | 684,904 |
| 11/28/2025 | $88.06 | $88.52 | $87.48 | $88.04 | 438,101 |
| 11/27/2025 | $87.12 | $88.20 | $87.12 | $87.90 | 423,030 |
| 11/26/2025 | $87.64 | $87.66 | $86.58 | $87.40 | 515,763 |
| 11/25/2025 | $86.66 | $87.96 | $85.76 | $87.64 | 581,152 |
| 11/24/2025 | $86.80 | $87.34 | $86.00 | $87.04 | 1.47M |
| 11/21/2025 | $83.66 | $85.66 | $83.58 | $85.08 | 694,075 |
| 11/20/2025 | $85.20 | $85.42 | $83.86 | $84.42 | 506,126 |
| 11/19/2025 | $84.30 | $85.92 | $84.12 | $85.20 | 640,330 |
| 11/18/2025 | $86.08 | $86.28 | $84.48 | $84.66 | 771,291 |
| 11/17/2025 | $88.52 | $89.00 | $86.92 | $87.00 | 543,687 |
| 11/14/2025 | $88.50 | $88.76 | $87.42 | $88.74 | 760,333 |
| 11/13/2025 | $89.40 | $89.80 | $88.30 | $88.80 | 634,940 |
| 11/12/2025 | $87.90 | $89.82 | $87.86 | $89.06 | 899,332 |
| 11/11/2025 | $86.92 | $87.88 | $85.66 | $87.32 | 687,005 |
| 11/10/2025 | $86.70 | $87.30 | $86.34 | $86.92 | 714,860 |
| 11/7/2025 | $84.78 | $86.44 | $84.64 | $86.14 | 876,891 |
| 11/6/2025 | $85.90 | $86.42 | $84.04 | $84.30 | 812,886 |
| 11/5/2025 | $80.04 | $85.94 | $78.88 | $85.80 | 2.17M |
| 11/4/2025 | $80.90 | $80.94 | $79.64 | $80.30 | 920,340 |
| 11/3/2025 | $80.64 | $82.40 | $80.64 | $81.54 | 702,836 |
| 10/31/2025 | $81.60 | $81.66 | $80.70 | $80.72 | 882,365 |
| 10/30/2025 | $82.26 | $82.50 | $80.98 | $81.38 | 917,543 |
| 10/29/2025 | $82.00 | $83.32 | $81.56 | $82.10 | 869,500 |
| 10/28/2025 | $81.00 | $81.98 | $81.00 | $81.24 | 689,596 |
| 10/27/2025 | $81.40 | $81.90 | $80.72 | $81.52 | 520,818 |
| 10/24/2025 | $80.64 | $81.40 | $80.44 | $81.16 | 692,084 |
| 10/23/2025 | $79.94 | $80.96 | $79.64 | $80.38 | 712,564 |
| 10/22/2025 | $81.38 | $81.38 | $79.28 | $80.48 | 1.63M |
| 10/21/2025 | $81.30 | $81.78 | $80.56 | $81.44 | 1.20M |
| 10/20/2025 | $80.42 | $81.44 | $79.82 | $81.16 | 729,155 |
| 10/17/2025 | $78.88 | $80.54 | $78.76 | $80.22 | 919,050 |